Gamestop xStock Historical Data

GMEX Page 23
Download
Date Close Price change Market cap Trading volume
Dec 9, 5 PM $ 23.39
+0.00%
$ 140,315 $ 2,166
Dec 9, 4 PM $ 23.58
+0.00%
$ 141,509 $ 2,450
Dec 9, 3 PM $ 23.58
+0.00%
$ 141,509 $ 2,638
Dec 9, 2 PM $ 23.58
+1.15%
$ 141,509 $ 2,795
Dec 9, 1 PM $ 23.29
+0.00%
$ 139,718 $ 3,097
Dec 9, 12 PM $ 23.33
+0.00%
$ 139,957 $ 3,115
Dec 9, 10 AM $ 23.4
+0.90%
$ 140,375 $ 3,137
Dec 9, 9 AM $ 23.27
+0.00%
$ 139,599 $ 3,189
Dec 9, 8 AM $ 23.23
+0.00%
$ 139,360 $ 3,311
Dec 9, 7 AM $ 23.23
-0.64%
$ 139,360 $ 3,327
Dec 9, 6 AM $ 23.38
+0.60%
$ 140,255 $ 3,328
Dec 9, 5 AM $ 23.24
-0.04%
$ 139,420 $ 3,208
Dec 9, 4 AM $ 23.25
+0.00%
$ 139,479 $ 3,188
Dec 9, 3 AM $ 23.35
+0.00%
$ 140,076 $ 3,188
Dec 9, 1 AM $ 23.39
+0.77%
$ 140,315 $ 3,456
Dec 9, 12 AM $ 23.21
-1.27%
$ 139,241 $ 3,349
Dec 8, 9 PM $ 23.43
+0.86%
$ 140,554 $ 2,947
Dec 8, 8 PM $ 23.23
+0.26%
$ 139,360 $ 2,806
Dec 8, 7 PM $ 23.17
+0.39%
$ 139,121 $ 2,725
Dec 8, 6 PM $ 23.11
-0.64%
$ 138,644 $ 2,555
Dec 8, 5 PM $ 23.3
-0.09%
$ 139,778 $ 2,336
Dec 8, 4 PM $ 23.31
+0.00%
$ 139,838 $ 1,887
Dec 8, 3 PM $ 23.32
+0.51%
$ 139,897 $ 1,708
Dec 8, 2 PM $ 23.28
+0.82%
$ 139,659 $ 1,599
Dec 8, 1 PM $ 23.22
+0.52%
$ 139,300 $ 1,282
Dec 8, 12 PM $ 23.18
+0.00%
$ 139,062 $ 1,143
Dec 8, 11 AM $ 23.03
-0.52%
$ 138,166 $ 1,110
Dec 8, 10 AM $ 23.15
-1.52%
$ 138,883 $ 1,054
Dec 8, 9 AM $ 23.51
+1.16%
$ 141,031 $ 879
Dec 8, 8 AM $ 23.08
-0.81%
$ 138,465 $ 562
Dec 8, 7 AM $ 23.27
+1.08%
$ 139,599 $ 504
Dec 8, 6 AM $ 23.3
+0.00%
$ 139,778 $ 476
Dec 8, 5 AM $ 23.3
+1.12%
$ 139,778 $ 361
Dec 8, 4 AM $ 23.04
+0.00%
$ 138,226 $ 308
Dec 5, 9 PM $ 23.05
+0.48%
$ 138,286 $ 2,568
Dec 5, 8 PM $ 22.96
-0.04%
$ 137,749 $ 2,152
Dec 5, 7 PM $ 22.95
-0.04%
$ 137,689 $ 2,378
Dec 5, 6 PM $ 22.82
+0.00%
$ 136,913 $ 2,197
Dec 5, 5 PM $ 22.82
+0.00%
$ 136,913 $ 2,226
Dec 5, 3 PM $ 22.68
-3.31%
$ 136,078 $ 2,390
Dec 5, 2 PM $ 23.46
+2.57%
$ 140,733 $ 3,081
Dec 5, 1 PM $ 22.87
-0.82%
$ 137,211 $ 3,122
Dec 5, 12 PM $ 23.03
+0.87%
$ 138,166 $ 3,235
Dec 5, 11 AM $ 23.03
+0.70%
$ 138,166 $ 3,399
Dec 5, 10 AM $ 22.87
-0.17%
$ 137,211 $ 3,140
Dec 5, 8 AM $ 22.83
-0.99%
$ 136,973 $ 3,536
Dec 5, 7 AM $ 22.85
-0.91%
$ 137,092 $ 3,481
Dec 5, 6 AM $ 23.03
-0.09%
$ 138,166 $ 3,280
Dec 5, 5 AM $ 22.89
-0.86%
$ 138,405 $ 3,395
Dec 5, 4 AM $ 23.09
+2.02%
$ 138,525 $ 3,324